KSE - Delayed Quote KRW
Misto Holdings Corp. (081660.KS)
35,700.00
+250.00
+(0.71%)
At close: 3:30:16 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 35,450.00 | 35,750.00 | 35,000.00 | 35,700.00 | 35,700.00 | 191,318 |
| Jun 9, 2025 | 35,300.00 | 35,750.00 | 35,250.00 | 35,450.00 | 35,450.00 | 137,959 |
| Jun 5, 2025 | 35,150.00 | 36,400.00 | 35,150.00 | 35,450.00 | 35,450.00 | 186,839 |
| Jun 4, 2025 | 35,000.00 | 35,850.00 | 34,900.00 | 35,400.00 | 35,400.00 | 175,225 |
| Jun 2, 2025 | 35,600.00 | 35,950.00 | 34,925.00 | 35,050.00 | 35,050.00 | 106,547 |
| May 30, 2025 | 35,800.00 | 36,550.00 | 35,750.00 | 36,050.00 | 36,050.00 | 134,764 |
| May 29, 2025 | 36,200.00 | 36,450.00 | 35,500.00 | 36,150.00 | 36,150.00 | 107,299 |
| May 28, 2025 | 35,100.00 | 36,050.00 | 35,100.00 | 35,750.00 | 35,750.00 | 103,316 |
| May 27, 2025 | 35,700.00 | 35,850.00 | 35,000.00 | 35,250.00 | 35,250.00 | 129,694 |
| May 26, 2025 | 36,600.00 | 36,600.00 | 35,500.00 | 36,050.00 | 36,050.00 | 86,524 |
| May 23, 2025 | 35,050.00 | 36,050.00 | 35,050.00 | 35,550.00 | 35,550.00 | 110,992 |
| May 22, 2025 | 35,050.00 | 35,650.00 | 34,900.00 | 35,200.00 | 35,200.00 | 179,610 |
| May 21, 2025 | 35,950.00 | 36,500.00 | 35,400.00 | 35,450.00 | 35,450.00 | 137,950 |
| May 20, 2025 | 37,000.00 | 37,250.00 | 35,600.00 | 35,950.00 | 35,950.00 | 182,468 |
| May 19, 2025 | 36,950.00 | 37,350.00 | 36,350.00 | 37,050.00 | 37,050.00 | 144,498 |
| May 16, 2025 | 37,550.00 | 38,150.00 | 37,350.00 | 37,400.00 | 37,400.00 | 99,666 |
| May 15, 2025 | 37,800.00 | 38,200.00 | 36,500.00 | 37,850.00 | 37,850.00 | 142,720 |
| May 14, 2025 | 37,450.00 | 39,100.00 | 37,300.00 | 38,900.00 | 38,900.00 | 224,098 |
| May 13, 2025 | 36,150.00 | 37,150.00 | 36,000.00 | 36,950.00 | 36,950.00 | 141,191 |
| May 12, 2025 | 37,550.00 | 37,950.00 | 36,400.00 | 37,100.00 | 37,100.00 | 183,498 |
| May 9, 2025 | 36,600.00 | 37,750.00 | 36,500.00 | 37,450.00 | 37,450.00 | 123,976 |
| May 8, 2025 | 37,450.00 | 38,000.00 | 36,800.00 | 36,800.00 | 36,800.00 | 210,597 |
| May 7, 2025 | 38,950.00 | 38,950.00 | 37,300.00 | 37,600.00 | 37,600.00 | 143,746 |
| May 2, 2025 | 36,700.00 | 38,300.00 | 36,700.00 | 38,050.00 | 38,050.00 | 112,884 |
| Apr 30, 2025 | 36,200.00 | 37,350.00 | 36,150.00 | 37,050.00 | 37,050.00 | 121,717 |
| Apr 29, 2025 | 36,200.00 | 36,700.00 | 35,850.00 | 36,400.00 | 36,400.00 | 127,821 |
| Apr 28, 2025 | 36,100.00 | 36,500.00 | 35,800.00 | 36,100.00 | 36,100.00 | 121,764 |
| Apr 25, 2025 | 36,200.00 | 36,950.00 | 35,950.00 | 36,450.00 | 36,450.00 | 102,195 |
| Apr 24, 2025 | 35,900.00 | 36,450.00 | 35,850.00 | 36,050.00 | 36,050.00 | 85,838 |
| Apr 23, 2025 | 36,100.00 | 36,550.00 | 35,600.00 | 35,850.00 | 35,850.00 | 106,295 |
| Apr 22, 2025 | 35,500.00 | 35,800.00 | 35,050.00 | 35,600.00 | 35,600.00 | 99,874 |
| Apr 21, 2025 | 35,800.00 | 35,800.00 | 34,700.00 | 35,450.00 | 35,450.00 | 84,468 |
| Apr 18, 2025 | 35,300.00 | 35,900.00 | 35,300.00 | 35,550.00 | 35,550.00 | 51,587 |
| Apr 17, 2025 | 35,600.00 | 35,850.00 | 35,050.00 | 35,700.00 | 35,700.00 | 74,255 |
| Apr 16, 2025 | 36,100.00 | 36,100.00 | 35,400.00 | 35,450.00 | 35,450.00 | 81,003 |
| Apr 15, 2025 | 35,900.00 | 36,400.00 | 35,800.00 | 35,950.00 | 35,950.00 | 104,884 |
| Apr 14, 2025 | 36,250.00 | 36,800.00 | 36,000.00 | 36,250.00 | 36,250.00 | 110,285 |
| Apr 11, 2025 | 36,800.00 | 37,550.00 | 36,300.00 | 36,700.00 | 36,700.00 | 148,898 |
| Apr 10, 2025 | 35,000.00 | 38,150.00 | 35,000.00 | 37,950.00 | 37,950.00 | 233,826 |
| Apr 9, 2025 | 35,200.00 | 35,900.00 | 33,550.00 | 34,450.00 | 34,450.00 | 257,384 |
| Apr 8, 2025 | 36,050.00 | 36,500.00 | 35,550.00 | 35,700.00 | 35,700.00 | 153,499 |
| Apr 7, 2025 | 36,750.00 | 37,200.00 | 35,500.00 | 35,700.00 | 35,700.00 | 206,614 |
| Apr 4, 2025 | 38,550.00 | 38,550.00 | 37,100.00 | 37,700.00 | 37,700.00 | 151,984 |
| Apr 3, 2025 | 37,600.00 | 39,100.00 | 37,450.00 | 38,550.00 | 38,550.00 | 213,533 |
| Apr 2, 2025 | 38,500.00 | 38,750.00 | 38,200.00 | 38,450.00 | 38,450.00 | 183,008 |
| Apr 1, 2025 | 38,000.00 | 38,850.00 | 37,950.00 | 38,400.00 | 38,400.00 | 161,202 |
| Mar 31, 2025 | 860 Dividend | |||||
| Mar 31, 2025 | 38,200.00 | 38,400.00 | 37,600.00 | 37,950.00 | 37,950.00 | 200,966 |
| Mar 28, 2025 | 39,100.00 | 39,250.00 | 38,650.00 | 39,050.00 | 38,190.00 | 214,970 |
| Mar 27, 2025 | 38,600.00 | 39,500.00 | 38,550.00 | 39,000.00 | 38,141.10 | 160,106 |
| Mar 26, 2025 | 39,150.00 | 39,400.00 | 38,500.00 | 38,850.00 | 37,994.41 | 122,346 |
| Mar 25, 2025 | 38,850.00 | 39,550.00 | 38,350.00 | 38,800.00 | 37,945.51 | 129,028 |
| Mar 24, 2025 | 39,600.00 | 40,650.00 | 38,850.00 | 39,000.00 | 38,141.10 | 172,893 |
| Mar 21, 2025 | 39,100.00 | 39,700.00 | 39,050.00 | 39,400.00 | 38,532.29 | 163,490 |
| Mar 20, 2025 | 39,450.00 | 39,900.00 | 39,150.00 | 39,500.00 | 38,630.09 | 114,420 |
| Mar 19, 2025 | 38,800.00 | 39,900.00 | 38,750.00 | 39,450.00 | 38,581.19 | 137,280 |
| Mar 18, 2025 | 38,550.00 | 39,450.00 | 38,200.00 | 38,750.00 | 37,896.61 | 235,927 |
| Mar 17, 2025 | 36,750.00 | 38,850.00 | 36,700.00 | 38,000.00 | 37,163.13 | 794,271 |
| Mar 14, 2025 | 34,950.00 | 35,400.00 | 34,750.00 | 35,350.00 | 34,571.48 | 111,235 |
| Mar 13, 2025 | 35,800.00 | 36,250.00 | 34,800.00 | 34,950.00 | 34,180.30 | 235,032 |
| Mar 12, 2025 | 36,750.00 | 37,550.00 | 35,900.00 | 35,950.00 | 35,158.27 | 146,772 |
| Mar 11, 2025 | 36,250.00 | 37,250.00 | 36,050.00 | 37,250.00 | 36,429.64 | 83,633 |
| Mar 10, 2025 | 37,100.00 | 37,450.00 | 36,650.00 | 36,800.00 | 35,989.55 | 170,472 |
| Mar 7, 2025 | 37,900.00 | 37,900.00 | 37,250.00 | 37,450.00 | 36,625.24 | 104,733 |
| Mar 6, 2025 | 37,300.00 | 37,850.00 | 37,300.00 | 37,850.00 | 37,016.43 | 58,256 |
| Mar 5, 2025 | 37,100.00 | 37,650.00 | 37,100.00 | 37,450.00 | 36,625.24 | 65,697 |
| Mar 4, 2025 | 36,700.00 | 37,400.00 | 36,600.00 | 37,400.00 | 36,576.34 | 77,195 |
| Feb 28, 2025 | 37,750.00 | 37,900.00 | 37,050.00 | 37,450.00 | 36,625.24 | 159,929 |
| Feb 27, 2025 | 37,400.00 | 38,200.00 | 37,300.00 | 38,200.00 | 37,358.72 | 68,035 |
| Feb 26, 2025 | 37,900.00 | 38,050.00 | 37,200.00 | 37,750.00 | 36,918.63 | 256,046 |
| Feb 25, 2025 | 37,900.00 | 38,350.00 | 37,850.00 | 38,200.00 | 37,358.72 | 105,107 |
| Feb 24, 2025 | 37,950.00 | 38,400.00 | 37,650.00 | 38,400.00 | 37,554.32 | 67,104 |
| Feb 21, 2025 | 38,250.00 | 38,500.00 | 37,800.00 | 37,950.00 | 37,114.23 | 102,716 |
| Feb 20, 2025 | 37,850.00 | 38,400.00 | 37,550.00 | 38,150.00 | 37,309.82 | 189,409 |
| Feb 19, 2025 | 38,100.00 | 38,850.00 | 37,900.00 | 38,000.00 | 37,163.13 | 176,289 |
| Feb 18, 2025 | 38,450.00 | 38,900.00 | 38,300.00 | 38,600.00 | 37,749.91 | 82,713 |
| Feb 17, 2025 | 38,550.00 | 38,750.00 | 37,900.00 | 38,700.00 | 37,847.71 | 73,142 |
| Feb 14, 2025 | 38,100.00 | 38,450.00 | 37,200.00 | 38,250.00 | 37,407.62 | 152,831 |
| Feb 13, 2025 | 38,700.00 | 38,750.00 | 38,050.00 | 38,050.00 | 37,212.02 | 173,985 |
| Feb 12, 2025 | 38,750.00 | 39,000.00 | 38,400.00 | 38,400.00 | 37,554.32 | 92,432 |
| Feb 11, 2025 | 38,100.00 | 38,950.00 | 38,100.00 | 38,400.00 | 37,554.32 | 112,864 |
| Feb 10, 2025 | 38,000.00 | 38,400.00 | 37,850.00 | 37,950.00 | 37,114.23 | 66,736 |
| Feb 7, 2025 | 38,650.00 | 39,000.00 | 37,850.00 | 38,150.00 | 37,309.82 | 221,997 |
| Feb 6, 2025 | 39,000.00 | 39,450.00 | 38,700.00 | 39,000.00 | 38,141.10 | 118,937 |
| Feb 5, 2025 | 38,800.00 | 39,300.00 | 38,600.00 | 39,100.00 | 38,238.90 | 98,715 |
| Feb 4, 2025 | 38,950.00 | 39,150.00 | 38,500.00 | 38,550.00 | 37,701.01 | 103,593 |
| Feb 3, 2025 | 38,500.00 | 39,250.00 | 37,900.00 | 39,050.00 | 38,190.00 | 195,142 |
| Jan 31, 2025 | 40,400.00 | 40,450.00 | 39,100.00 | 39,250.00 | 38,385.60 | 197,060 |
| Jan 24, 2025 | 40,800.00 | 41,000.00 | 39,900.00 | 40,000.00 | 39,119.08 | 160,121 |
| Jan 23, 2025 | 41,300.00 | 41,600.00 | 40,800.00 | 41,050.00 | 40,145.95 | 52,808 |
| Jan 22, 2025 | 41,500.00 | 41,650.00 | 41,100.00 | 41,250.00 | 40,341.55 | 106,343 |
| Jan 21, 2025 | 42,700.00 | 43,250.00 | 40,900.00 | 41,300.00 | 40,390.45 | 173,387 |
| Jan 20, 2025 | 41,750.00 | 42,750.00 | 41,450.00 | 42,650.00 | 41,710.72 | 63,498 |
| Jan 17, 2025 | 41,700.00 | 42,300.00 | 41,700.00 | 42,000.00 | 41,075.03 | 67,013 |
| Jan 16, 2025 | 41,300.00 | 42,050.00 | 41,000.00 | 42,000.00 | 41,075.03 | 72,926 |
| Jan 15, 2025 | 42,400.00 | 42,400.00 | 41,000.00 | 41,250.00 | 40,341.55 | 76,366 |
| Jan 14, 2025 | 41,600.00 | 42,050.00 | 41,050.00 | 42,050.00 | 41,123.93 | 91,596 |
| Jan 13, 2025 | 40,650.00 | 41,600.00 | 40,600.00 | 41,600.00 | 40,683.84 | 88,021 |
| Jan 10, 2025 | 40,750.00 | 41,700.00 | 40,750.00 | 41,000.00 | 40,097.05 | 87,170 |
| Jan 9, 2025 | 40,900.00 | 41,450.00 | 40,200.00 | 41,050.00 | 40,145.95 | 94,189 |
| Jan 8, 2025 | 40,100.00 | 41,650.00 | 40,100.00 | 41,250.00 | 40,341.55 | 59,278 |
| Jan 7, 2025 | 40,800.00 | 41,350.00 | 40,500.00 | 40,500.00 | 39,608.07 | 50,573 |
| Jan 6, 2025 | 40,000.00 | 41,000.00 | 39,900.00 | 40,800.00 | 39,901.46 | 37,708 |
| Jan 3, 2025 | 40,000.00 | 40,450.00 | 39,850.00 | 40,200.00 | 39,314.68 | 77,533 |
| Jan 2, 2025 | 40,100.00 | 40,750.00 | 39,300.00 | 39,850.00 | 38,972.38 | 113,007 |
| Dec 30, 2024 | 40,400.00 | 40,600.00 | 40,050.00 | 40,300.00 | 39,412.47 | 58,196 |
| Dec 27, 2024 | 40,400.00 | 40,650.00 | 39,850.00 | 39,850.00 | 38,972.38 | 103,272 |
| Dec 26, 2024 | 40,650.00 | 41,100.00 | 40,400.00 | 40,700.00 | 39,803.66 | 44,665 |
| Dec 24, 2024 | 41,100.00 | 41,200.00 | 40,650.00 | 40,800.00 | 39,901.46 | 54,198 |
| Dec 23, 2024 | 40,150.00 | 41,200.00 | 40,050.00 | 40,900.00 | 39,999.26 | 59,318 |
| Dec 20, 2024 | 40,250.00 | 42,100.00 | 39,850.00 | 40,000.00 | 39,119.08 | 85,468 |
| Dec 19, 2024 | 40,050.00 | 41,100.00 | 40,050.00 | 40,650.00 | 39,754.77 | 76,557 |
| Dec 18, 2024 | 41,100.00 | 41,100.00 | 40,250.00 | 40,550.00 | 39,656.96 | 48,090 |
| Dec 17, 2024 | 41,100.00 | 41,650.00 | 40,500.00 | 40,900.00 | 39,999.26 | 86,438 |
| Dec 16, 2024 | 41,350.00 | 42,050.00 | 40,700.00 | 40,750.00 | 39,852.56 | 65,184 |
| Dec 13, 2024 | 40,900.00 | 42,050.00 | 40,900.00 | 41,850.00 | 40,928.34 | 65,857 |
| Dec 12, 2024 | 42,700.00 | 42,700.00 | 40,700.00 | 40,900.00 | 39,999.26 | 225,998 |
| Dec 11, 2024 | 40,000.00 | 42,100.00 | 40,000.00 | 41,850.00 | 40,928.34 | 174,213 |
| Dec 10, 2024 | 40,100.00 | 40,550.00 | 39,700.00 | 40,150.00 | 39,265.78 | 148,776 |
| Dec 9, 2024 | 39,950.00 | 40,300.00 | 39,550.00 | 39,800.00 | 38,923.48 | 118,469 |
| Dec 6, 2024 | 40,150.00 | 40,300.00 | 39,050.00 | 39,850.00 | 38,972.38 | 100,663 |
| Dec 5, 2024 | 39,650.00 | 40,350.00 | 39,550.00 | 39,900.00 | 39,021.28 | 127,900 |
| Dec 4, 2024 | 40,300.00 | 40,300.00 | 39,250.00 | 39,650.00 | 38,776.79 | 99,623 |
| Dec 3, 2024 | 39,900.00 | 40,950.00 | 39,550.00 | 40,700.00 | 39,803.66 | 156,843 |
| Dec 2, 2024 | 41,100.00 | 41,100.00 | 38,900.00 | 39,650.00 | 38,776.79 | 109,141 |
| Nov 29, 2024 | 40,700.00 | 40,700.00 | 40,050.00 | 40,650.00 | 39,754.77 | 90,402 |
| Nov 28, 2024 | 41,400.00 | 41,400.00 | 40,400.00 | 40,700.00 | 39,803.66 | 68,127 |
| Nov 27, 2024 | 40,150.00 | 41,000.00 | 40,150.00 | 41,000.00 | 40,097.05 | 51,939 |
| Nov 26, 2024 | 39,550.00 | 40,650.00 | 39,550.00 | 40,550.00 | 39,656.96 | 101,535 |
| Nov 25, 2024 | 40,350.00 | 40,450.00 | 39,550.00 | 39,850.00 | 38,972.38 | 111,117 |
| Nov 22, 2024 | 39,100.00 | 40,050.00 | 38,800.00 | 39,950.00 | 39,070.18 | 77,129 |
| Nov 21, 2024 | 39,150.00 | 39,400.00 | 38,700.00 | 38,800.00 | 37,945.51 | 118,334 |
| Nov 20, 2024 | 38,800.00 | 39,550.00 | 38,800.00 | 39,100.00 | 38,238.90 | 124,154 |
| Nov 19, 2024 | 38,550.00 | 39,350.00 | 38,500.00 | 39,050.00 | 38,190.00 | 100,121 |
| Nov 18, 2024 | 39,350.00 | 39,500.00 | 38,400.00 | 38,800.00 | 37,945.51 | 115,988 |
| Nov 15, 2024 | 38,200.00 | 40,250.00 | 38,150.00 | 39,750.00 | 38,874.59 | 138,418 |
| Nov 14, 2024 | 39,300.00 | 39,950.00 | 38,250.00 | 38,250.00 | 37,407.62 | 150,592 |
| Nov 13, 2024 | 38,600.00 | 39,350.00 | 38,250.00 | 39,000.00 | 38,141.10 | 132,159 |
| Nov 12, 2024 | 38,100.00 | 39,050.00 | 37,850.00 | 38,500.00 | 37,652.11 | 170,168 |
| Nov 11, 2024 | 36,850.00 | 38,200.00 | 36,800.00 | 37,750.00 | 36,918.63 | 136,893 |
| Nov 8, 2024 | 37,650.00 | 38,300.00 | 37,150.00 | 37,450.00 | 36,625.24 | 90,121 |
| Nov 7, 2024 | 36,650.00 | 37,300.00 | 36,400.00 | 37,200.00 | 36,380.74 | 127,969 |
| Nov 6, 2024 | 38,400.00 | 38,700.00 | 36,900.00 | 37,150.00 | 36,331.84 | 215,918 |
| Nov 5, 2024 | 38,250.00 | 38,750.00 | 38,200.00 | 38,400.00 | 37,554.32 | 73,961 |
| Nov 4, 2024 | 38,600.00 | 39,150.00 | 38,050.00 | 38,600.00 | 37,749.91 | 84,198 |
| Nov 1, 2024 | 39,650.00 | 39,800.00 | 38,600.00 | 38,850.00 | 37,994.41 | 87,649 |
| Oct 31, 2024 | 39,800.00 | 40,050.00 | 38,550.00 | 39,900.00 | 39,021.28 | 135,905 |
| Oct 30, 2024 | 38,350.00 | 39,700.00 | 38,000.00 | 39,450.00 | 38,581.19 | 104,108 |
| Oct 29, 2024 | 39,250.00 | 39,300.00 | 37,950.00 | 38,150.00 | 37,309.82 | 105,207 |
| Oct 28, 2024 | 39,550.00 | 39,850.00 | 38,750.00 | 39,200.00 | 38,336.70 | 98,620 |
| Oct 25, 2024 | 39,850.00 | 40,350.00 | 39,250.00 | 39,550.00 | 38,678.99 | 62,458 |
| Oct 24, 2024 | 40,100.00 | 40,250.00 | 39,700.00 | 39,950.00 | 39,070.18 | 94,190 |
| Oct 23, 2024 | 40,600.00 | 40,700.00 | 39,500.00 | 40,000.00 | 39,119.08 | 103,797 |
| Oct 22, 2024 | 40,050.00 | 40,950.00 | 39,800.00 | 40,700.00 | 39,803.66 | 155,791 |
| Oct 21, 2024 | 41,200.00 | 41,200.00 | 40,300.00 | 40,350.00 | 39,461.37 | 100,720 |
| Oct 18, 2024 | 41,100.00 | 41,350.00 | 39,950.00 | 40,800.00 | 39,901.46 | 140,347 |
| Oct 17, 2024 | 40,450.00 | 41,300.00 | 39,900.00 | 40,700.00 | 39,803.66 | 185,445 |
| Oct 16, 2024 | 40,350.00 | 40,700.00 | 39,550.00 | 40,050.00 | 39,167.98 | 254,563 |
| Oct 15, 2024 | 40,650.00 | 41,200.00 | 40,000.00 | 40,750.00 | 39,852.56 | 185,624 |
| Oct 14, 2024 | 39,300.00 | 40,650.00 | 39,200.00 | 39,300.00 | 38,434.50 | 115,953 |
| Oct 11, 2024 | 40,100.00 | 41,050.00 | 38,950.00 | 39,300.00 | 38,434.50 | 180,509 |
| Oct 10, 2024 | 40,400.00 | 41,400.00 | 39,850.00 | 40,050.00 | 39,167.98 | 257,016 |
| Oct 8, 2024 | 40,300.00 | 40,750.00 | 39,650.00 | 40,050.00 | 39,167.98 | 239,749 |
| Oct 7, 2024 | 40,000.00 | 40,550.00 | 39,500.00 | 40,300.00 | 39,412.47 | 132,627 |
| Oct 4, 2024 | 40,650.00 | 40,750.00 | 39,800.00 | 40,050.00 | 39,167.98 | 158,331 |
| Oct 2, 2024 | 41,600.00 | 41,750.00 | 40,550.00 | 40,750.00 | 39,852.56 | 230,463 |
| Sep 30, 2024 | 44,400.00 | 44,450.00 | 42,150.00 | 42,250.00 | 41,319.53 | 143,926 |
| Sep 27, 2024 | 340 Dividend | |||||
| Sep 27, 2024 | 44,200.00 | 44,400.00 | 43,200.00 | 43,650.00 | 42,688.70 | 249,142 |
| Sep 26, 2024 | 43,000.00 | 44,100.00 | 43,000.00 | 43,650.00 | 42,356.18 | 140,528 |
| Sep 25, 2024 | 43,350.00 | 44,950.00 | 43,300.00 | 43,550.00 | 42,259.15 | 254,532 |
| Sep 24, 2024 | 42,400.00 | 42,850.00 | 41,700.00 | 42,800.00 | 41,531.38 | 72,124 |
| Sep 23, 2024 | 42,250.00 | 42,450.00 | 41,350.00 | 42,050.00 | 40,803.61 | 50,142 |
| Sep 20, 2024 | 41,400.00 | 42,850.00 | 41,000.00 | 41,650.00 | 40,415.46 | 226,673 |
| Sep 19, 2024 | 43,250.00 | 43,300.00 | 40,050.00 | 41,050.00 | 39,833.25 | 321,288 |
| Sep 13, 2024 | 42,500.00 | 43,100.00 | 42,000.00 | 42,700.00 | 41,434.34 | 119,426 |
| Sep 12, 2024 | 42,700.00 | 42,700.00 | 41,750.00 | 41,900.00 | 40,658.05 | 146,373 |
| Sep 11, 2024 | 42,900.00 | 43,050.00 | 41,500.00 | 42,700.00 | 41,434.34 | 103,352 |
| Sep 10, 2024 | 41,750.00 | 43,500.00 | 41,750.00 | 42,500.00 | 41,240.27 | 120,765 |
| Sep 9, 2024 | 41,400.00 | 42,450.00 | 41,400.00 | 41,950.00 | 40,706.57 | 91,081 |
| Sep 6, 2024 | 43,650.00 | 43,650.00 | 41,600.00 | 41,700.00 | 40,463.98 | 114,251 |
| Sep 5, 2024 | 41,450.00 | 43,300.00 | 41,450.00 | 43,250.00 | 41,968.04 | 69,481 |
| Sep 4, 2024 | 41,900.00 | 42,200.00 | 41,400.00 | 41,700.00 | 40,463.98 | 62,757 |
| Sep 3, 2024 | 41,850.00 | 43,000.00 | 41,650.00 | 42,200.00 | 40,949.16 | 53,671 |
| Sep 2, 2024 | 42,000.00 | 42,300.00 | 41,500.00 | 41,900.00 | 40,658.05 | 66,459 |
| Aug 30, 2024 | 44,000.00 | 44,000.00 | 42,250.00 | 42,350.00 | 41,094.71 | 50,758 |
| Aug 29, 2024 | 42,800.00 | 44,150.00 | 42,800.00 | 43,650.00 | 42,356.18 | 133,898 |
| Aug 28, 2024 | 42,400.00 | 42,950.00 | 42,200.00 | 42,400.00 | 41,143.23 | 52,010 |
| Aug 27, 2024 | 42,350.00 | 42,750.00 | 41,000.00 | 42,400.00 | 41,143.23 | 57,547 |
| Aug 26, 2024 | 41,050.00 | 42,250.00 | 41,050.00 | 42,050.00 | 40,803.61 | 55,744 |
| Aug 23, 2024 | 41,200.00 | 41,600.00 | 41,000.00 | 41,100.00 | 39,881.77 | 74,722 |
| Aug 22, 2024 | 41,550.00 | 41,650.00 | 41,200.00 | 41,300.00 | 40,075.84 | 60,206 |
| Aug 21, 2024 | 41,000.00 | 41,400.00 | 40,800.00 | 41,150.00 | 39,930.29 | 57,484 |
| Aug 20, 2024 | 42,050.00 | 42,100.00 | 40,700.00 | 40,900.00 | 39,687.70 | 93,711 |
| Aug 19, 2024 | 42,800.00 | 43,450.00 | 41,950.00 | 42,300.00 | 41,046.20 | 83,642 |
| Aug 16, 2024 | 43,650.00 | 43,750.00 | 42,400.00 | 42,550.00 | 41,288.79 | 159,777 |
| Aug 14, 2024 | 42,400.00 | 42,750.00 | 41,650.00 | 42,450.00 | 41,191.75 | 68,399 |
| Aug 13, 2024 | 42,700.00 | 43,300.00 | 41,900.00 | 42,500.00 | 41,240.27 | 33,350 |
| Aug 12, 2024 | 41,950.00 | 43,800.00 | 41,800.00 | 43,100.00 | 41,822.48 | 52,562 |
| Aug 9, 2024 | 41,100.00 | 42,200.00 | 40,250.00 | 41,600.00 | 40,366.95 | 63,046 |
| Aug 8, 2024 | 40,900.00 | 42,950.00 | 40,800.00 | 41,500.00 | 40,269.91 | 120,410 |
| Aug 7, 2024 | 38,850.00 | 42,150.00 | 38,800.00 | 42,100.00 | 40,852.13 | 131,243 |
| Aug 6, 2024 | 41,500.00 | 41,700.00 | 37,400.00 | 39,950.00 | 38,765.85 | 272,169 |
| Aug 5, 2024 | 43,600.00 | 43,600.00 | 38,100.00 | 39,950.00 | 38,765.85 | 231,777 |
| Aug 2, 2024 | 44,050.00 | 44,350.00 | 43,100.00 | 44,000.00 | 42,695.81 | 112,868 |
| Aug 1, 2024 | 42,400.00 | 44,550.00 | 42,400.00 | 44,450.00 | 43,132.47 | 194,924 |
| Jul 31, 2024 | 41,400.00 | 43,000.00 | 41,100.00 | 42,800.00 | 41,531.38 | 142,633 |
| Jul 30, 2024 | 40,450.00 | 41,800.00 | 40,350.00 | 41,400.00 | 40,172.87 | 93,224 |
| Jul 29, 2024 | 41,400.00 | 41,500.00 | 40,550.00 | 41,200.00 | 39,978.80 | 54,290 |
| Jul 26, 2024 | 40,500.00 | 41,500.00 | 40,150.00 | 41,200.00 | 39,978.80 | 96,656 |
| Jul 25, 2024 | 41,150.00 | 41,150.00 | 40,200.00 | 40,500.00 | 39,299.55 | 41,221 |
| Jul 24, 2024 | 39,650.00 | 40,900.00 | 39,550.00 | 40,750.00 | 39,542.14 | 69,658 |
| Jul 23, 2024 | 39,850.00 | 40,250.00 | 39,550.00 | 39,700.00 | 38,523.27 | 83,618 |
| Jul 22, 2024 | 40,800.00 | 40,950.00 | 39,950.00 | 39,950.00 | 38,765.85 | 42,978 |
| Jul 19, 2024 | 40,350.00 | 41,250.00 | 40,300.00 | 40,800.00 | 39,590.66 | 76,798 |
| Jul 18, 2024 | 40,950.00 | 41,500.00 | 40,500.00 | 41,150.00 | 39,930.29 | 130,032 |
| Jul 17, 2024 | 40,200.00 | 40,750.00 | 39,900.00 | 40,650.00 | 39,445.11 | 97,280 |
| Jul 16, 2024 | 39,600.00 | 39,950.00 | 39,200.00 | 39,900.00 | 38,717.34 | 60,574 |
| Jul 15, 2024 | 40,500.00 | 40,700.00 | 39,300.00 | 39,300.00 | 38,135.12 | 65,662 |
| Jul 12, 2024 | 40,300.00 | 40,700.00 | 39,950.00 | 40,400.00 | 39,202.52 | 50,148 |
| Jul 11, 2024 | 40,200.00 | 40,350.00 | 39,800.00 | 40,000.00 | 38,814.37 | 86,721 |
| Jul 10, 2024 | 40,300.00 | 40,450.00 | 39,800.00 | 39,950.00 | 38,765.85 | 71,959 |
| Jul 9, 2024 | 39,800.00 | 40,700.00 | 39,800.00 | 40,600.00 | 39,396.59 | 54,813 |
| Jul 8, 2024 | 39,600.00 | 40,100.00 | 39,300.00 | 39,800.00 | 38,620.30 | 60,231 |
| Jul 5, 2024 | 40,200.00 | 40,750.00 | 40,000.00 | 40,000.00 | 38,814.37 | 52,777 |
| Jul 4, 2024 | 39,450.00 | 40,450.00 | 39,400.00 | 40,450.00 | 39,251.03 | 55,263 |
| Jul 3, 2024 | 39,100.00 | 40,300.00 | 39,050.00 | 39,300.00 | 38,135.12 | 81,355 |
| Jul 2, 2024 | 39,400.00 | 39,550.00 | 38,700.00 | 39,050.00 | 37,892.53 | 54,071 |
| Jul 1, 2024 | 39,900.00 | 40,200.00 | 39,550.00 | 39,800.00 | 38,620.30 | 39,413 |
| Jun 28, 2024 | 39,850.00 | 40,550.00 | 39,250.00 | 40,100.00 | 38,911.41 | 103,727 |
| Jun 27, 2024 | 40,400.00 | 40,650.00 | 39,600.00 | 39,850.00 | 38,668.82 | 78,651 |
| Jun 26, 2024 | 40,450.00 | 41,350.00 | 40,400.00 | 41,150.00 | 39,930.29 | 81,311 |
| Jun 25, 2024 | 40,250.00 | 41,100.00 | 40,100.00 | 40,850.00 | 39,639.18 | 82,731 |
| Jun 24, 2024 | 40,100.00 | 40,200.00 | 39,600.00 | 39,900.00 | 38,717.34 | 36,613 |
| Jun 21, 2024 | 39,900.00 | 40,250.00 | 39,700.00 | 39,950.00 | 38,765.85 | 66,421 |
| Jun 20, 2024 | 39,800.00 | 40,450.00 | 39,800.00 | 39,900.00 | 38,717.34 | 34,981 |
| Jun 19, 2024 | 40,550.00 | 40,550.00 | 39,900.00 | 40,000.00 | 38,814.37 | 43,169 |
| Jun 18, 2024 | 40,150.00 | 40,350.00 | 39,850.00 | 40,150.00 | 38,959.93 | 22,676 |
| Jun 17, 2024 | 39,200.00 | 40,500.00 | 39,200.00 | 40,150.00 | 38,959.93 | 60,695 |
| Jun 14, 2024 | 39,050.00 | 39,850.00 | 38,300.00 | 39,400.00 | 38,232.16 | 111,559 |
| Jun 13, 2024 | 39,200.00 | 40,100.00 | 38,700.00 | 38,700.00 | 37,552.91 | 152,689 |
| Jun 12, 2024 | 39,000.00 | 39,450.00 | 38,900.00 | 39,350.00 | 38,183.64 | 32,803 |
| Jun 11, 2024 | 39,350.00 | 39,700.00 | 39,050.00 | 39,150.00 | 37,989.56 | 47,237 |
| Jun 10, 2024 | 39,000.00 | 39,950.00 | 38,700.00 | 39,600.00 | 38,426.23 | 59,247 |